Senti Biosciences, Inc. (SNTI)

Senti Biosciences Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.87	0.89	0.86	0.87	0.87	0.89%	39,420
Apr 9, 2026	0.87	0.89	0.84	0.87	0.87	1.54%	90,169
Apr 8, 2026	0.89	0.90	0.85	0.85	0.85	-0.92%	103,583
Apr 7, 2026	0.92	0.92	0.86	0.86	0.86	-5.71%	107,033
Apr 6, 2026	0.87	0.93	0.85	0.91	0.91	6.52%	60,645
Apr 2, 2026	0.83	0.87	0.82	0.86	0.86	2.07%	85,993
Apr 1, 2026	0.84	0.89	0.81	0.84	0.84	3.31%	145,510
Mar 31, 2026	0.83	0.83	0.77	0.81	0.81	5.21%	102,226
Mar 30, 2026	0.78	0.82	0.77	0.77	0.77	-2.32%	159,356
Mar 27, 2026	0.86	0.86	0.79	0.79	0.79	-10.36%	248,113
Mar 26, 2026	0.89	0.90	0.87	0.88	0.88	0.03%	48,666
Mar 25, 2026	0.90	0.93	0.88	0.88	0.88	2.30%	85,800
Mar 24, 2026	0.89	0.93	0.86	0.86	0.86	-4.30%	69,848
Mar 23, 2026	0.94	0.94	0.89	0.90	0.90	-2.17%	39,364
Mar 20, 2026	0.88	0.94	0.86	0.92	0.92	2.14%	189,537
Mar 19, 2026	0.96	0.97	0.86	0.90	0.90	-7.17%	226,655
Mar 18, 2026	0.96	0.98	0.94	0.97	0.97	-0.99%	82,705
Mar 17, 2026	0.97	1.00	0.96	0.98	0.98	-0.14%	54,186
Mar 16, 2026	0.94	0.99	0.94	0.98	0.98	5.36%	88,788
Mar 13, 2026	0.99	0.99	0.92	0.93	0.93	-6.40%	124,559
Mar 12, 2026	0.99	1.01	0.98	1.00	1.00	-1.47%	75,172
Mar 11, 2026	0.99	1.01	0.98	1.01	1.01	1.68%	90,295
Mar 10, 2026	1.00	1.02	0.99	0.99	0.99	2.12%	91,732
Mar 9, 2026	0.98	1.02	0.95	0.97	0.97	0.81%	229,337
Mar 6, 2026	0.92	0.98	0.91	0.96	0.96	2.86%	151,462
Mar 5, 2026	0.95	0.98	0.92	0.94	0.94	-1.50%	65,026
Mar 4, 2026	0.93	0.98	0.93	0.95	0.95	0.17%	103,339
Mar 3, 2026	0.91	0.95	0.88	0.95	0.95	2.14%	140,812
Mar 2, 2026	0.90	0.95	0.90	0.93	0.93	-1.38%	90,191
Feb 27, 2026	0.98	0.99	0.93	0.94	0.94	-3.78%	83,472
Feb 26, 2026	0.92	1.02	0.92	0.98	0.98	3.81%	219,363
Feb 25, 2026	0.93	0.95	0.91	0.95	0.95	1.61%	116,929
Feb 24, 2026	0.89	0.95	0.85	0.93	0.93	7.08%	171,684
Feb 23, 2026	0.84	0.88	0.84	0.87	0.87	0.99%	115,888
Feb 20, 2026	0.90	0.94	0.85	0.86	0.86	-3.37%	230,233
Feb 19, 2026	0.95	0.95	0.87	0.89	0.89	-3.26%	166,322
Feb 18, 2026	0.86	0.93	0.86	0.92	0.92	7.19%	77,368
Feb 17, 2026	0.85	0.87	0.84	0.86	0.86	3.16%	60,742
Feb 13, 2026	0.82	0.87	0.82	0.83	0.83	2.70%	118,374
Feb 12, 2026	0.86	0.90	0.80	0.81	0.81	-6.44%	213,417
Feb 11, 2026	0.92	0.93	0.87	0.87	0.87	-1.88%	125,692
Feb 10, 2026	0.93	0.93	0.88	0.88	0.88	-2.86%	107,298
Feb 9, 2026	0.94	0.94	0.86	0.91	0.91	-2.34%	190,260
Feb 6, 2026	0.86	0.95	0.82	0.93	0.93	13.15%	220,063
Feb 5, 2026	0.90	0.91	0.80	0.82	0.82	-8.65%	305,184
Feb 4, 2026	0.99	1.00	0.87	0.90	0.90	-8.15%	376,035
Feb 3, 2026	1.00	1.06	0.98	0.98	0.98	-2.97%	265,256
Feb 2, 2026	0.97	1.04	0.95	1.01	1.01	1.00%	209,843
Jan 30, 2026	1.02	1.04	1.00	1.00	1.00	-1.96%	221,006
Jan 29, 2026	1.04	1.05	1.00	1.02	1.02	-0.97%	293,409

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.